Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Ag Rudolf Dassler Sport (OP: PMMAF )

54.38 +7.38 (+15.71%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2022 86.12 0 -0.80(-0.92%)
Mar 28, 2022 82.72 86.92 82.72 86.92 15 +1.17(+1.36%)
Mar 23, 2022 85.75 510 +1.38(+1.64%)
Mar 22, 2022 85.22 85.27 83.33 84.37 60 -1.62(-1.88%)
Mar 21, 2022 85.99 85.99 85.99 85.99 4 +2.44(+2.92%)
Mar 18, 2022 89.00 89.00 83.55 83.55 201 +1.91(+2.34%)
Mar 14, 2022 81.64 0 +1.49(+1.86%)
Mar 11, 2022 77.79 80.15 76.23 80.15 5,527 +0.55(+0.69%)
Mar 10, 2022 79.60 79.60 79.60 79.60 1 -4.75(-5.63%)
Mar 09, 2022 80.40 84.45 80.40 84.35 186 +12.95(+18.14%)
Mar 08, 2022 71.40 72.31 71.40 71.40 106 +3.15(+4.62%)
Mar 07, 2022 75.00 75.00 68.25 68.25 326 -6.75(-9.00%)
Mar 04, 2022 77.40 77.40 75.00 75.00 141 -6.39(-7.85%)
Mar 03, 2022 81.39 81.39 81.39 81.39 21 -6.55(-7.45%)
Mar 01, 2022 87.94 0 -0.71(-0.80%)
Feb 28, 2022 88.40 88.65 88.40 88.65 170 -5.95(-6.29%)
Feb 25, 2022 91.61 94.60 91.61 94.60 103 +1.30(+1.39%)
Feb 24, 2022 90.57 93.30 89.05 93.30 206 -3.84(-3.95%)
Feb 23, 2022 100.75 100.75 97.14 97.14 103 -2.54(-2.55%)
Feb 22, 2022 101.53 101.53 99.68 99.68 5 -5.27(-5.02%)
Feb 16, 2022 104.95 0 +4.96(+4.96%)
Feb 14, 2022 99.99 0 -3.06(-2.97%)
Feb 07, 2022 103.05 0 -2.95(-2.78%)
Feb 04, 2022 106.54 107.29 106.00 106.00 100 +0.43(+0.41%)
Feb 01, 2022 105.57 40 -1.11(-1.04%)
Jan 31, 2022 106.68 106.68 106.68 106.68 5 +2.95(+2.84%)
Jan 26, 2022 103.73 0 +1.98(+1.95%)
Jan 25, 2022 101.75 102.00 101.25 101.75 179 -2.25(-2.16%)
Jan 24, 2022 104.00 104.00 104.00 104.00 8 -2.97(-2.78%)
Jan 20, 2022 106.97 0 -1.02(-0.94%)
Jan 19, 2022 107.99 107.99 107.99 107.99 1 -0.01(-0.01%)
Jan 18, 2022 108.00 108.00 108.00 108.00 1 -1.47(-1.34%)
Jan 14, 2022 109.47 0 +1.01(+0.93%)
Jan 10, 2022 108.46 0 -6.06(-5.29%)
Jan 07, 2022 114.52 114.52 114.52 114.52 100 -3.16(-2.68%)
Jan 06, 2022 117.68 117.68 117.68 117.68 6 -5.22(-4.25%)
Jan 03, 2022 122.90 122.90 122.90 220 -1.50(-1.21%)
Dec 31, 2021 124.40 124.40 124.40 124.40 100 +2.87(+2.36%)
Dec 30, 2021 121.53 121.53 121.53 121.53 20 +4.50(+3.85%)
Dec 27, 2021 117.03 117.03 117.03 0 +0.17(+0.15%)
Dec 23, 2021 116.86 116.86 116.86 116.86 100 -1.58(-1.34%)
Dec 22, 2021 118.44 118.44 118.44 118.44 40 -0.09(-0.07%)
Dec 21, 2021 118.53 118.53 118.53 118.53 9 -0.14(-0.12%)
Dec 17, 2021 118.67 118.67 118.67 0 -0.09(-0.08%)
Dec 14, 2021 118.76 118.76 118.76 0 +3.40(+2.95%)
Dec 13, 2021 118.52 118.52 115.36 115.36 11 -9.33(-7.48%)
Dec 09, 2021 124.69 124.69 124.69 0 -0.56(-0.45%)
Dec 08, 2021 125.25 125.25 125.25 125.25 3 +4.62(+3.83%)
Dec 07, 2021 120.63 120.63 120.63 120.63 10 +2.71(+2.30%)
Dec 06, 2021 117.92 117.92 117.92 117.92 3 +1.92(+1.66%)
Dec 03, 2021 118.50 119.95 116.00 116.00 302 -1.12(-0.96%)
Dec 02, 2021 117.12 117.12 117.12 117.12 1 -1.38(-1.16%)
Nov 30, 2021 118.50 118.50 118.50 0 +0.24(+0.20%)
Nov 29, 2021 117.25 119.06 117.25 118.26 63 -1.04(-0.87%)
Nov 26, 2021 119.30 119.30 119.30 119.30 100 -0.70(-0.58%)
Nov 24, 2021 120.00 120.00 118.08 120.00 100 -4.32(-3.47%)
Nov 23, 2021 124.32 124.32 124.32 124.32 2,600 -2.68(-2.11%)
Nov 22, 2021 131.35 131.35 127.00 127.00 180 -3.00(-2.31%)
Nov 19, 2021 130.00 130.00 130.00 130.00 4,452 -0.12(-0.10%)
Nov 18, 2021 127.15 130.12 127.15 130.12 161 +6.77(+5.48%)
Nov 11, 2021 123.36 123.36 123.36 0 -5.42(-4.21%)
Nov 09, 2021 128.78 128.78 128.78 128.78 5 +0.28(+0.22%)
Nov 08, 2021 128.50 128.50 128.50 128.50 10 -1.25(-0.96%)
Nov 05, 2021 129.75 130.20 129.25 129.75 110 +1.95(+1.53%)
Nov 04, 2021 130.22 130.22 127.00 127.80 159 +0.80(+0.63%)
Nov 03, 2021 123.05 127.00 123.05 127.00 23 +2.38(+1.91%)
Nov 02, 2021 124.62 124.62 124.62 124.62 8 +0.97(+0.78%)
Nov 01, 2021 125.00 125.75 123.66 123.66 6,180 -2.09(-1.66%)
Oct 29, 2021 126.60 126.60 125.75 125.75 100 -0.75(-0.59%)
Oct 28, 2021 124.20 126.50 123.25 126.50 56 +1.70(+1.36%)
Oct 27, 2021 125.00 125.00 122.25 124.80 101 +7.30(+6.21%)
Oct 26, 2021 117.50 121.25 117.50 117.50 10 +0.25(+0.21%)
Oct 25, 2021 117.25 117.25 117.25 117.25 2 -1.75(-1.47%)
Oct 22, 2021 118.75 120.20 118.75 119.00 164 +1.25(+1.06%)
Oct 20, 2021 117.75 117.75 117.75 0 +0.71(+0.61%)
Oct 19, 2021 117.51 117.51 117.04 117.04 508 +2.79(+2.44%)
Oct 18, 2021 115.74 115.74 114.25 114.25 32 -2.25(-1.93%)
Oct 15, 2021 116.50 116.50 116.50 116.50 100 +4.25(+3.79%)
Oct 12, 2021 112.25 112.25 112.25 0 -1.12(-0.99%)
Oct 11, 2021 113.37 113.37 113.37 113.37 20 -2.21(-1.91%)
Oct 08, 2021 115.58 115.58 115.58 115.58 100 +3.17(+2.82%)
Oct 05, 2021 112.41 112.41 112.41 0 -0.94(-0.83%)
Sep 29, 2021 113.35 113.35 113.35 0 -0.48(-0.42%)
Sep 28, 2021 113.45 114.00 113.45 113.83 631 -6.34(-5.27%)
Sep 23, 2021 120.17 120.17 120.17 0 +3.17(+2.71%)
Sep 20, 2021 117.00 117.00 117.00 0 -1.38(-1.16%)
Sep 17, 2021 118.38 118.38 118.38 118.38 100 -1.12(-0.94%)
Sep 15, 2021 119.50 119.50 119.50 0 -4.64(-3.74%)
Sep 14, 2021 124.14 124.14 124.14 124.14 10 -2.36(-1.87%)
Sep 08, 2021 126.50 126.50 126.50 0 +0.98(+0.78%)
Sep 07, 2021 123.06 125.52 123.06 125.52 4 +2.35(+1.91%)
Aug 31, 2021 123.17 123.17 123.17 0 +0.86(+0.70%)
Aug 30, 2021 121.09 122.31 121.09 122.31 4 +1.22(+1.01%)
Aug 27, 2021 121.09 121.09 121.09 121.09 100 -5.82(-4.59%)
Aug 24, 2021 126.91 126.91 126.91 0 -0.65(-0.51%)
Aug 23, 2021 128.31 128.31 127.56 127.56 110 +4.47(+3.63%)
Aug 19, 2021 123.09 123.09 123.09 0 -2.41(-1.92%)
Aug 17, 2021 125.50 125.50 125.50 0 -0.42(-0.33%)
Aug 16, 2021 125.92 125.92 125.92 125.92 1 +0.07(+0.06%)
Aug 13, 2021 128.50 128.50 125.85 125.85 100 -2.63(-2.05%)
Aug 12, 2021 128.09 128.48 127.78 128.48 14 +2.82(+2.24%)
Aug 11, 2021 125.00 125.66 125.00 125.66 597 +0.66(+0.53%)
Aug 09, 2021 125.00 125.00 125.00 0 -0.20(-0.16%)
Aug 06, 2021 125.20 125.20 125.20 125.20 250 +0.00(+0.00%)
Aug 05, 2021 127.47 127.47 125.20 125.20 104 -5.97(-4.55%)
Aug 04, 2021 126.50 131.17 126.50 131.17 19 +5.17(+4.10%)
Aug 03, 2021 125.01 127.00 125.01 126.00 103 +3.77(+3.08%)
Aug 02, 2021 125.00 125.00 122.23 122.23 35 -0.77(-0.63%)
Jul 30, 2021 123.00 123.00 123.00 123.00 100 -1.25(-1.01%)
Jul 28, 2021 124.25 124.25 124.25 0 +2.66(+2.19%)
Jul 27, 2021 121.59 121.59 121.59 121.59 51 -0.09(-0.07%)
Jul 26, 2021 124.08 126.00 121.68 121.68 5 -1.05(-0.86%)
Jul 23, 2021 126.43 126.43 122.73 122.73 100 +1.77(+1.46%)
Jul 22, 2021 120.96 120.96 120.96 120.96 25 +2.96(+2.51%)
Jul 21, 2021 118.00 118.00 118.00 118.00 20 +0.41(+0.35%)
Jul 20, 2021 117.09 120.94 117.09 117.59 21 -2.38(-1.98%)
Jul 19, 2021 120.09 121.20 119.00 119.97 28 -1.83(-1.50%)
Jul 16, 2021 120.91 121.80 119.11 121.80 1,237 +1.70(+1.42%)
Jul 15, 2021 121.26 121.26 120.09 120.09 11 -3.87(-3.12%)
Jul 14, 2021 125.14 125.14 123.97 123.97 6 +4.74(+3.97%)
Jul 13, 2021 123.96 123.96 119.23 119.23 72 -5.22(-4.19%)
Jul 12, 2021 120.35 124.95 120.35 124.45 53 +4.32(+3.60%)
Jul 09, 2021 118.62 120.13 118.62 120.13 280 +1.39(+1.17%)
Jul 08, 2021 118.74 121.25 118.74 118.74 6 -4.66(-3.78%)
Jul 07, 2021 123.40 123.40 123.25 123.40 202 +0.74(+0.60%)
Jul 06, 2021 122.91 122.91 122.66 122.66 18 +1.13(+0.93%)
Jul 02, 2021 121.83 122.02 121.53 121.53 228 +0.60(+0.50%)
Jul 01, 2021 121.76 121.76 120.93 120.93 12 +2.67(+2.26%)
Jun 29, 2021 118.26 118.26 118.26 0 -1.96(-1.63%)
Jun 28, 2021 120.23 120.23 120.22 120.22 48 +0.06(+0.05%)
Jun 25, 2021 117.28 120.16 117.28 120.16 578 +6.53(+5.75%)
Jun 24, 2021 117.95 117.95 113.63 113.63 41 -1.51(-1.31%)
Jun 23, 2021 115.14 115.14 115.14 115.14 3 +2.07(+1.83%)
Jun 22, 2021 116.06 116.06 112.48 113.07 66 +0.32(+0.29%)
Jun 18, 2021 112.75 112.75 112.75 0 -0.16(-0.14%)
Jun 17, 2021 115.59 115.59 112.91 112.91 67 -4.06(-3.48%)
Jun 16, 2021 116.97 116.97 116.97 116.97 80 +5.46(+4.90%)
Jun 14, 2021 111.51 111.51 111.51 0 -2.43(-2.13%)
Jun 11, 2021 113.94 113.94 113.94 113.94 100 +6.19(+5.74%)
Jun 07, 2021 107.75 107.75 107.75 0 -6.77(-5.91%)
Jun 04, 2021 110.24 114.52 110.24 114.52 100 +0.06(+0.06%)
May 28, 2021 114.45 114.45 114.45 0 +1.75(+1.55%)
May 26, 2021 112.71 112.71 112.71 0 +0.68(+0.61%)
May 25, 2021 115.56 115.56 112.03 112.03 106 -2.66(-2.32%)
May 24, 2021 114.69 114.69 114.69 114.69 1 +6.50(+6.01%)
May 19, 2021 108.18 108.18 108.18 0 +2.48(+2.35%)
May 18, 2021 105.70 105.70 105.70 105.70 1 -2.73(-2.52%)
May 17, 2021 108.43 108.43 108.43 108.43 4 +1.81(+1.70%)
May 14, 2021 106.62 106.62 106.62 106.62 100 -0.31(-0.29%)
May 13, 2021 106.22 106.93 106.22 106.93 6 +0.43(+0.40%)
May 12, 2021 106.00 106.50 106.00 106.50 12 -1.84(-1.70%)
May 11, 2021 108.34 108.34 108.34 108.34 1 +1.18(+1.10%)
May 10, 2021 111.05 111.05 106.82 107.16 241 -2.73(-2.48%)
May 07, 2021 109.89 109.89 109.89 109.89 100 +3.18(+2.98%)
May 05, 2021 106.71 106.71 106.71 0 +0.71(+0.67%)
May 03, 2021 106.00 106.00 106.00 0 +0.00(+0.00%)
Apr 30, 2021 107.02 107.02 106.00 106.00 100 -2.54(-2.34%)
Apr 28, 2021 108.54 108.54 108.54 0 -1.81(-1.64%)
Apr 27, 2021 108.64 110.43 108.64 110.35 411 +1.05(+0.96%)
Apr 23, 2021 109.30 109.30 109.30 0 +0.44(+0.40%)
Apr 21, 2021 108.86 108.86 108.86 0 +2.61(+2.46%)
Apr 20, 2021 107.97 107.97 106.25 106.25 51 -3.38(-3.08%)
Apr 19, 2021 110.04 110.04 109.63 109.63 1,140 -0.12(-0.11%)
Apr 16, 2021 109.95 109.95 109.75 109.75 100 +2.23(+2.07%)
Apr 13, 2021 107.52 107.52 107.52 0 +0.61(+0.57%)
Apr 12, 2021 106.91 106.91 106.91 106.91 1 -1.68(-1.55%)
Apr 09, 2021 108.59 108.59 108.59 108.59 200 +0.04(+0.04%)
Apr 08, 2021 107.75 108.55 107.75 108.55 15 +4.13(+3.96%)
Apr 07, 2021 102.81 104.42 102.81 104.42 2 +3.59(+3.56%)
Apr 06, 2021 100.83 100.83 100.83 100.83 1 +0.83(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.